会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

HNXインデックス・銘柄情報 - 株式指数・基本情報

2017/11/24 15:00VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
110.83
+0.65/+0.59%
売買高 59,965,116 株
(前日比 -25.69%)
売買高(相対取引を含む) 63,369,892 株
(前日比 -22.66%)
値上がり銘柄数 106
値下がり銘柄数 82
変わらず銘柄数 193
総銘柄数 381
売買代金 758,032 百万VND
(前日比 -28.30%)
売買代金(相対取引を含む) 786,599 百万VND
(前日比 -27.52%)
HNX30 210.22 +1.74 +0.83%
LARGE 166.41 +0.92 +0.55%
MID/SMALL 168.41 +1.18 +0.70%
VNX Allshare 1,330.08 +6.83 +0.52%
前日終値 110.18 (11/23) 
始値 109.98
高値 110.84
安値 109.80
年初来高値 110.83 (11/24) 
年初来安値 96.93 (07/24) 
外国人
買い 売り 差引き(買い - 売り)
株数 1,734,870 株
金額 25,703 (百万VND)
株数 1,519,818 株
金額 31,556 (百万VND)
株数 215,052 株
金額 -5,852 (百万VND)
+1.97 +0.59 -0.90 +1.28 +1.31 -0.25
+0.70 +0.35 +0.38 -0.99 -0.89 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 HNXインデックス・銘柄情報(2017/11/24 15:00VNT)
銘柄 基準値 現値 始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
ACB 34 34.1 34.2 34.2 33.5 +100 +0.29% 1,537,139 52,105,600 33,619,234 1,656.12 17.79 - -
ACM 1.4 1.4 1.5 1.5 1.4 0 0.00% 63,270 89,205 71,400 3.52 - - -
ADC 16 16 16 16 16 0 0.00% 100 1,600 48,960 2.41 6.17 - -
ALT 14.6 14.6 14.6 0 0 0 0.00% - - 83,756 4.13 12.31 - -
ALV 16 15.4 15.6 15.8 14.4 -600 -3.75% 87,536 1,354,043 48,632 2.40 5.58 - -
AMC 24.1 25 25 25 25 +900 +3.73% 100 2,500 71,250 3.51 6.38 - -
AME 4.3 4.3 4.3 0 0 0 0.00% - - 51,600 2.54 19.02 - -
AMV 15.6 16 15.6 16 15 +400 +2.56% 2,300 35,100 433,852 21.37 84.05 - -
API 30 29.8 27.6 31.2 27.6 -200 -0.67% 300 8,860 1,054,920 51.97 31.54 100 -
APP 9 9 9 0 0 0 0.00% - - 39,705 1.96 14.14 - -
APS 3 3.2 3 3.2 3 +200 +6.67% 143,700 440,230 124,800 6.15 9.40 - -
ARM 23.5 23.5 23.5 0 0 0 0.00% - - 60,929 3.00 7.45 - -
ASA 2.4 2.5 2.3 2.5 2.3 +100 +4.17% 30,500 73,430 25,000 1.23 36.61 - -
ATS 39.4 39.3 39.4 39.5 39.2 -100 -0.25% 19,200 755,650 137,550 6.78 156.04 - -
B82 2.3 2.3 2.3 0 0 0 0.00% - - 11,500 0.57 30.47 - -
BAX 21.6 20.1 20.1 20.1 20.1 -1,500 -6.94% 100 2,010 164,820 8.12 5.79 - -
BBS 12 12 12 0 0 0 0.00% - - 72,000 3.55 10.52 - -
BCC 7 7.2 6.9 7.2 6.9 +200 +2.86% 94,215 662,519 792,072 39.02 31.79 - 1,600
BDB 10 10 10 0 0 0 0.00% - - 11,265 0.55 10.57 - -
BED 32 32 32 0 0 0 0.00% - - 96,000 4.73 13.29 - -
BHT 4.4 4.4 4.4 0 0 0 0.00% - - 20,240 1.00 - - -
BII 2 2 2 2 1.9 0 0.00% 118,000 225,410 115,360 5.68 33.87 - -
BKC 7.8 7.8 7.8 0 0 0 0.00% - - 91,554 4.51 9.85 - -
BLF 4.5 4.5 4.5 0 0 0 0.00% - - 47,250 2.33 10.21 - -
BPC 18.5 18.5 18.5 0 0 0 0.00% - - 70,300 3.46 5.05 - -
BSC 14.4 14.4 14.4 0 0 0 0.00% - - 45,371 2.24 43.85 - -
BST 13.1 13.1 13.1 13.1 13.1 0 0.00% 200 2,620 14,410 0.71 9.48 - -
BTS 5.4 5 5.5 5.5 5 -400 -7.41% 900 4,540 599,809 29.55 14.13 - 50
BTW 23.3 21 21 21 21 -2,300 -9.87% 1,400 29,400 196,560 9.68 20.61 100 -
BVS 19.2 19.4 19 19.6 19 +200 +1.04% 17,400 333,080 1,401,043 69.02 12.93 9,000 11,000
BXH 15.5 15.5 15.5 0 0 0 0.00% - - 46,687 2.30 10.37 - -
C69 6.4 6.5 6.3 6.5 5.9 +100 +1.56% 208,100 1,286,280 26,865 1.32 15.04 - -
C92 7.1 7.1 7.1 0 0 0 0.00% - - 37,722 1.86 8.86 - -
CAN 25 25 25 0 0 0 0.00% 30 750 125,000 6.16 15 - -
CAP 37.9 38 37.9 38 37.9 +100 +0.26% 201 7,628 180,883 8.91 7.04 - 100
CCM 33.9 33.3 33.3 33.3 33.3 -600 -1.77% 840 27,960 206,457 10.17 3.52 - -
CDN 20.8 22.4 22.4 22.4 22.4 +1,600 +7.69% 100 2,240 1,478,400 72.83 10.50 100 -
CEO 10.5 10.5 10.5 10.7 10.4 0 0.00% 3,523,261 37,142,591 1,621,242 79.86 7.81 - -
CET 4.6 4.4 4.5 4.6 4.2 -200 -4.35% 61,810 267,926 24,200 1.19 4.08 - -
CJC 23.5 23.5 23.5 0 0 0 0.00% - - 94,000 4.63 11.82 - -
CKV 17.4 17.4 17.4 0 0 0 0.00% - - 69,061 3.40 13.10 - -
CLH 14.5 14.5 14.5 0 0 0 0.00% - - 145,000 7.14 8.31 - -
CLM 13.6 13.6 13.6 0 0 0 0.00% - - 149,600 7.37 11.93 - -
CMC 6.3 6.3 6.3 6.3 6.3 0 0.00% 550 3,435 28,735 1.42 10.44 - -
CMI 2 2.2 2 2.2 2 +200 +10.00% 433,720 935,444 35,200 1.73 - - -
CMS 4.5 4.4 4.3 4.4 4.3 -100 -2.22% 3,020 13,086 75,680 3.73 11.72 - -
CPC 38.9 42.4 42.4 42.4 42.4 +3,500 +9.00% 100 4,240 173,053 8.52 12.21 100 -
CSC 31.8 31.8 31.8 31.8 31.8 0 0.00% 23,500 747,300 318,000 15.67 7.05 - -
CT6 6 6 6 0 0 0 0.00% - - 36,635 1.80 5.97 - -
CTA 1.3 1.3 1.3 0 0 0 0.00% - - 12,405 0.61 - - -
CTB 31 31 31 0 0 0 0.00% - - 266,600 13.13 8.66 - -
CTC 3.5 3.5 3.5 0 0 0 0.00% - - 30,800 1.52 5.63 - -
CTP 16.3 16.7 16.2 16.7 16.2 +400 +2.45% 45,300 744,200 167,000 8.23 6.51 - 7,300
CTT 10 10.8 10.8 10.8 10.8 +800 +8.00% 900 9,720 50,731 2.50 8.57 - -
CTX 23 23 23 0 0 0 0.00% - - 606,137 29.86 9.23 - -
CVN 6.8 7 7.4 7.4 6.5 +200 +2.94% 126,400 857,820 22,750 1.12 5.38 - 56,100
CX8 9 9 9 0 0 0 0.00% - - 15,980 0.79 17.07 - -
D11 13.9 13.8 13.8 13.8 13.8 -100 -0.72% 100 1,380 90,417 4.45 66.53 - -
DAD 19.6 19.6 19.6 19.6 19.6 0 0.00% 600 11,760 91,320 4.50 7.24 300 300
DAE 17 16.9 15.5 16.9 15.5 -100 -0.59% 200 3,240 25,328 1.25 5.40 - 100
DBC 23.3 23.5 23.2 23.5 23.2 +200 +0.86% 24,770 579,483 1,946,234 95.87 9.47 - -
DBT 15.6 15.7 15.7 15.7 15.6 +100 +0.64% 7,359 114,853 193,338 9.52 7.92 - -
DC2 12.8 12.8 12.8 0 0 0 0.00% - - 32,256 1.59 28.14 - -
DC4 9 8.3 8.4 8.4 8.3 -700 -7.78% 220 1,850 45,750 2.25 9.73 - -
DCS 2 2.1 2 2.2 2 +100 +5.00% 437,861 914,056 126,650 6.24 38.35 - -
DGC 32.4 32.4 32.3 32.6 32.3 0 0.00% 58,100 1,883,280 1,620,259 79.82 7.84 - -
DGL 32.6 32.5 32.8 32.8 32.5 -100 -0.31% 20,900 679,990 3,243,016 159.75 13.99 - 20,900
DHP 11.2 11.4 11 11.4 10.9 +200 +1.79% 2,900 31,800 108,211 5.33 8.92 100 -
DHT 69 69.9 71.7 71.7 69.1 +900 +1.30% 49,540 3,456,237 878,096 43.26 8.58 100 29,200
DID 5.2 5.2 5.2 0 0 0 0.00% - - 41,600 2.05 12.50 - -
DIH 11.9 11.9 11.9 0 0 0 0.00% - - 34,691 1.71 11.12 - -
DL1 42.1 40 42.1 42.1 39.4 -2,100 -4.99% 13,630 557,811 4,047,094 199.36 78.99 200 2,000
DLR 8.6 8.6 8.6 0 0 0 0.00% - - 38,700 1.91 - - -
DNC 32.6 32.6 32.6 0 0 0 0.00% - - 103,078 5.08 8.94 - -
DNM 24.4 22.1 22.1 22.1 22.1 -2,300 -9.43% 500 11,050 96,745 4.77 7.72 - -
DNP 21.7 21.4 21.6 21.6 21.4 -300 -1.38% 7,300 157,540 10,700,198 527.10 7.36 2,700 -
DNY 7.6 7.6 7.6 0 0 0 0.00% - - 205,196 10.11 5.15 - -
DP3 76.5 76.5 76.1 78 75.5 0 0.00% 24,800 1,897,360 520,200 25.63 16.82 - -
DPC 14 14 14 14 14 0 0.00% 220 3,080 31,322 1.54 10.64 - -
DPS 2 2.2 2 2.2 1.9 +200 +10.00% 795,170 1,624,565 67,047 3.30 10.50 - -
DS3 17 17.2 17 17.2 16.6 +200 +1.18% 289,300 4,874,070 183,519 9.04 21.33 - -
DST 14.6 15 14.6 15.3 13.5 +400 +2.74% 976,100 14,624,650 483,285 23.81 369.01 - -
DTD 14.7 15.5 14.7 15.5 14.7 +800 +5.44% 150,500 2,238,630 310,000 15.27 22.45 - -
DXP 13.2 13 13 13.2 12.4 -200 -1.52% 13,312 167,767 337,831 16.64 12.68 12,900 12,870
DZM 3.8 4 3.7 4 3.7 +200 +5.26% 200 770 21,584 1.06 - - -
EBS 10.1 10.1 10.1 10.1 10.1 0 0.00% 8,000 80,800 100,652 4.96 6.96 - -
ECI 14.8 14.8 14.8 0 0 0 0.00% - - 26,048 1.28 9.24 - -
EID 16.4 16 16 16 16 -400 -2.44% 16,200 259,200 240,000 11.82 6.29 16,100 -
FDT 40 40 40 0 0 0 0.00% - - 122,180 6.02 17.10 - -
FID 1.6 1.7 1.6 1.7 1.6 +100 +6.25% 311,930 530,161 40,018 1.97 45.55 - -
GKM 14.5 14.6 14.5 14.7 14.5 +100 +0.69% 52,100 759,150 65,700 3.24 11.37 - -
GLT 76 76 76 0 0 0 0.00% - - 617,978 30.44 15.22 - -
GMX 26.3 26.3 26.3 0 0 0 0.00% - - 139,770 6.89 6.47 - -
HAD 42.8 41.8 43.4 43.4 41.8 -1,000 -2.34% 200 8,520 167,200 8.24 11.14 200 -
HAT 36.1 38.9 38.4 38.9 36.3 +2,800 +7.76% 11,700 429,650 121,485 5.98 42.39 - 2,000
HBE 9.2 9.2 9.2 9.2 9.2 0 0.00% 300 2,760 20,526 1.01 11.84 300 -
HBS 2.6 2.6 2.6 0 0 0 0.00% - - 85,800 4.23 35.79 - -
HCC 19.7 19.7 19.6 19.7 19.6 0 0.00% 1,600 31,450 128,415 6.33 4.09 - -
HCT 20.2 20.2 20.2 0 0 0 0.00% - - 40,731 2.01 22.45 - -
HDA 9.5 9.2 9.5 10 9.2 -300 -3.16% 75,200 716,230 105,800 5.21 7.55 - 1,000
HEV 12 12 12 12 12 0 0.00% 600 7,200 12,000 0.59 6.98 - -
HGM 43 43 43 0 0 0 0.00% - - 512,591 25.25 18.23 - -
HHC 50.4 50.4 50.4 0 0 0 0.00% - - 827,820 40.78 22.75 - -
HHG 7 7.4 6.9 7.7 6.9 +400 +5.71% 862,826 6,114,611 213,417 10.51 4.33 - -
HJS 24 21.8 21.8 21.8 21.8 -2,200 -9.17% 180 3,924 457,798 22.55 17.06 - -
HKB 2.2 2.3 2.2 2.4 2.2 +100 +4.55% 458,826 1,045,360 118,680 5.85 - - -
HKT 3.1 3.2 3.2 3.2 3.2 +100 +3.23% 4,500 14,400 17,847 0.88 5.24 - -
HLC 7.5 7.5 7.5 0 0 0 0.00% 29 218 190,614 9.39 3.45 - -
HLD 11.2 11.1 11.1 11.1 11.1 -100 -0.89% 5,000 55,500 222,000 10.94 18.91 - -
HLY 15.5 15.5 15.5 0 0 0 0.00% - - 15,499 0.76 17.73 - -
HMH 11.2 11.1 11.1 11.2 11.1 -100 -0.89% 5,900 65,540 146,518 7.22 5.65 2,100 -
HNM 4.8 4.8 4.8 0 0 0 0.00% - - 96,000 4.73 152.28 - -
HOM 4.2 4.2 4.2 4.2 4.2 0 0.00% 500 2,100 290,760 14.32 17.43 - -
HPM 20.2 20.1 20.2 20.2 20.1 -100 -0.50% 200 4,030 76,380 3.76 - - -
HST 6.8 6.8 6.8 0 0 0 0.00% - - 10,121 0.50 11.90 - -
HTC 28 28 28 0 0 0 0.00% - - 308,000 15.17 7.67 - -
HTP 8.5 8.5 8.5 0 0 0 0.00% - - 13,987 0.69 10.55 - -
HUT 10.8 11.2 10.8 11.3 10.7 +400 +3.70% 2,414,261 26,612,427 2,811,860 138.52 6.06 - -
HVA 2.8 2.7 2.7 2.8 2.6 -100 -3.57% 143,300 386,410 15,255 0.75 2.52 - -
HVT 33.2 33.2 33.2 33.2 32.1 0 0.00% 800 26,230 364,804 17.97 7.39 300 -
ICG 7.1 7 7 7 7 -100 -1.41% 59,100 413,700 140,000 6.90 11.47 - -
IDJ 2.6 2.6 2.5 2.6 2.5 0 0.00% 7,400 18,650 84,760 4.18 - - -
IDV 38.8 38.7 38.8 38.8 38.1 -100 -0.26% 15,762 609,957 624,059 30.74 5.63 6,400 1,082
INC 9.1 9.1 9.1 0 0 0 0.00% - - 18,200 0.90 9.61 - -
INN 67 67.7 68 68 67 +700 +1.04% 2,400 161,670 731,160 36.02 9.71 100 -
ITQ 2.9 3 2.9 3.1 2.9 +100 +3.45% 565,006 1,647,936 71,530 3.52 29.01 - 2,000
IVS 10 10 10 10 10 0 0.00% 100 1,000 340,000 16.75 719.42 - -
KDM 2.7 2.8 2.7 2.8 2.7 +100 +3.70% 27,500 74,680 19,880 0.98 11.93 - -
KHB 1.1 1.1 1.1 1.2 1 0 0.00% 779,730 820,350 31,983 1.58 57.19 200 -
KHL 0.6 0.6 0.6 0.6 0.5 0 0.00% 107,700 59,060 7,200 0.35 - - -
KKC 14.3 14.3 14.3 0 0 0 0.00% - - 67,100 3.31 4.21 - -
KLF 3.5 3.5 3.5 3.6 3.4 0 0.00% 2,897,990 10,115,006 578,734 28.51 17.18 - -
KMT 8.9 8.9 8.9 0 0 0 0.00% - - 87,634 4.32 9.48 - -
KSD 3.2 3.3 3.2 3.3 3.1 +100 +3.13% 10,700 33,810 39,600 1.95 9.58 - -
KSK 1.1 1.2 1.1 1.2 1.1 +100 +9.09% 221,900 248,240 28,666 1.41 13.23 - -
KSQ 2 1.9 1.9 2 1.9 -100 -5.00% 39,500 76,140 57,000 2.81 46.38 300 23,000
KST 16.9 18.5 18.5 18.5 18.5 +1,600 +9.47% 100 1,850 55,426 2.73 5.82 100 -
KTS 33 33 33 0 0 0 0.00% - - 167,310 8.24 3.85 - -
KTT 4.5 4.9 4.5 4.9 4.5 +400 +8.89% 9,000 42,930 14,480 0.71 17.49 - -
KVC 2.7 2.9 2.8 2.9 2.7 +200 +7.41% 321,700 889,360 143,550 7.07 6.96 - -
L14 74.3 75.8 73.1 76 73.1 +1,500 +2.02% 20,996 1,574,067 568,461 28.00 7.55 - -
L18 11 11 11 0 0 0 0.00% - - 59,400 2.93 3.50 - -
L35 5 5 5 0 0 0 0.00% - - 16,326 0.80 10.53 - -
L43 5 5 5 0 0 0 0.00% - - 17,500 0.86 26.94 - -
L44 1.9 1.8 2 2 1.8 -100 -5.26% 200 380 7,164 0.35 - - -
L61 7.9 7.8 7.8 7.8 7.8 -100 -1.27% 100 780 59,094 2.91 4.83 - -
L62 7.5 7.5 7.5 0 0 0 0.00% - - 62,237 3.07 13.43 - -
LAS 13.4 13.3 13.3 13.5 13.2 -100 -0.75% 73,300 981,500 1,500,990 73.94 8.76 - -
LBE 17.5 17.5 17.5 0 0 0 0.00% - - 19,178 0.94 8.85 - -
LCD 6.3 6.3 6.3 0 0 0 0.00% - - 9,450 0.47 3.29 - -
LCS 2.3 2.3 2.3 0 0 0 0.00% - - 17,480 0.86 14.91 - -
LDP 34.9 38 35 38 35 +3,100 +8.88% 5,540 208,920 297,537 14.66 11.29 - -
LHC 58 56.5 57.9 57.9 56.5 -1,500 -2.59% 9,300 534,760 203,400 10.02 6.88 5,800 9,300
LIG 4.3 4.3 4.3 4.3 4.1 0 0.00% 104,483 445,969 183,757 9.05 15.75 - -
LM7 2.5 2.7 2.7 2.7 2.7 +200 +8.00% 100 270 13,500 0.67 26.69 - -
LO5 2.8 2.8 2.8 0 0 0 0.00% - - 14,419 0.71 29.69 - -
LTC 2.9 3.1 3.1 3.1 3.1 +200 +6.90% 4,500 13,950 14,217 0.70 - - -
LUT 2 2 2 2.1 2 0 0.00% 2,800 5,630 29,920 1.47 - - -
MAC 7.5 7.5 7.5 7.5 7.5 0 0.00% 21,130 158,475 108,145 5.33 8.71 - -
MAS 89.3 89.3 89.3 89.9 89.3 0 0.00% 10,210 915,875 381,104 18.77 7.08 10,000 700
MBG 2.9 2.8 2.8 2.8 2.8 -100 -3.45% 16,500 46,200 58,240 2.87 5.60 - -
MBS 13.3 13.5 13.3 13.5 13.2 +200 +1.50% 195,660 2,608,552 1,648,658 81.21 83.56 - -
MCC 14 13.9 13.9 13.9 13 -100 -0.71% 16,900 225,910 69,307 3.41 7.85 - -
MCF 20 20 20 0 0 0 0.00% - - 160,000 7.88 14.42 - -
MCO 1.8 1.9 1.8 1.9 1.8 +100 +5.56% 56,500 104,020 7,797 0.38 173.93 - -
MDC 5 5 5 0 0 0 0.00% - - 107,092 5.28 4.21 - -
MEC 2.9 2.9 2.9 0 0 0 0.00% - - 24,225 1.19 - - -
MEL 9.2 9.1 9.1 9.1 9.1 -100 -1.09% 2,400 21,840 136,500 6.72 4.88 - -
MHL 7 7 7 0 0 0 0.00% - - 37,020 1.82 4.44 - -
MIM 15.6 15 15.8 15.8 14.5 -600 -3.85% 3,600 55,930 51,148 2.52 3.88 - -
MKV 12 12 12 0 0 0 0.00% - - 60,000 2.96 - - -
MLS 11 11.4 11.4 11.4 11.4 +400 +3.64% 100 1,140 45,600 2.25 - - -
MNC 4 3.7 3.9 3.9 3.7 -300 -7.50% 300 1,150 34,333 1.69 5.06 - -
MPT 3.1 3.1 3 3.1 3 0 0.00% 21,100 63,440 48,211 2.37 4.74 - -
MSC 16.4 15.5 15.5 15.5 15.5 -900 -5.49% 500 7,750 348,750 17.18 9.91 - -
MST 12.6 13.7 12.5 13.8 11.4 +1,100 +8.73% 609,000 7,760,750 246,600 12.15 26.39 - -
NAG 6.7 6.7 6.7 6.7 6.7 0 0.00% 6,510 43,617 99,492 4.90 5.39 - -
NBC 6.2 6.2 6.2 6.2 6.1 0 0.00% 12,800 78,850 229,395 11.30 5.89 - -
NBP 15.4 15.4 15.4 0 0 0 0.00% - - 198,129 9.76 - - -
NBW 20.4 18.5 18.5 18.5 18.5 -1,900 -9.31% 100 1,850 201,650 9.93 19.99 - 100
NDF 7.2 6.5 6.5 7.2 6.5 -700 -9.72% 956,010 6,261,630 51,050 2.51 6.61 - 1,500
NDN 9.2 9.5 9.2 9.5 9 +300 +3.26% 683,204 6,346,167 376,551 18.55 5.13 2,100 100,000
NDX 12.1 12.2 12 12.2 11.8 +100 +0.83% 11,100 132,120 65,218 3.21 5.20 100 -
NET 26.9 26.9 26.8 26.9 26.7 0 0.00% 10,029 268,800 602,516 29.68 9.45 2,400 -
NFC 13.5 13.5 13.5 0 0 0 0.00% - - 212,372 10.46 10.25 - -
NGC 9.4 9.4 9.4 0 0 0 0.00% - - 18,799 0.93 7.34 - -
NHA 11.6 11.6 11.6 11.6 11.4 0 0.00% 16,745 193,683 148,016 7.29 6.43 - -
NHC 37.9 37.9 37.9 0 0 0 0.00% - - 115,274 5.68 9.11 - -
NHP 2.3 2.3 2.3 2.4 2.3 0 0.00% 152,900 351,680 63,426 3.12 15.50 - -
NPS 10.7 10.7 10.7 0 0 0 0.00% - - 23,219 1.14 - - -
NSH 9 9 9 9 8.8 0 0.00% 263,400 2,343,520 186,241 9.17 16.32 - -
NST 10.5 10.5 10.9 10.9 10.3 0 0.00% 1,100 11,410 117,621 5.79 6.77 200 -
NTP 83 82.5 83 83 81.5 -500 -0.60% 84,300 6,923,841 7,362,325 362.68 13.83 - 25,000
NVB 6.9 6.9 6.9 7 6.9 0 0.00% 98,100 679,890 2,053,920 101.18 158.42 - -
OCH 7.2 7.2 7.2 0 0 0 0.00% - - 1,440,000 70.94 - - -
ONE 4.9 4.7 4.7 4.7 4.7 -200 -4.08% 100 470 37,413 1.84 7.84 - -
ORS 2.1 2.2 2.1 2.2 2.1 +100 +4.76% 9,200 20,220 52,800 2.60 - - -
PBP 15.5 14.4 14.4 14.4 14.4 -1,100 -7.10% 1,000 14,400 58,770 2.90 6.44 - -
PCE 12.3 12 11.2 12 11.2 -300 -2.44% 200 2,320 120,000 5.91 6.67 - 100
PCG 9.8 9.8 9.8 0 0 0 0.00% - - 184,926 9.11 - - -
PCN 2.5 2.5 2.5 0 0 0 0.00% - - 9,811 0.48 - - -
PCT 8.5 8.8 8 8.8 8 +300 +3.53% 17,200 147,260 202,400 9.97 84.51 - -
PDB 11.1 11.3 11 11.3 10.8 +200 +1.80% 158,700 1,724,050 100,683 4.96 4.81 - 148,700
PDC 4.6 4.6 4.6 0 0 0 0.00% - - 69,000 3.40 9.16 - -
PEN 21.1 21.1 21.1 0 0 0 0.00% - - 105,500 5.20 - - -
PGS 23 23.1 23 23.1 23 +100 +0.43% 8,160 187,700 1,154,972 56.90 10.96 - -
PGT 3.7 3.7 3.7 0 0 0 0.00% - - 32,773 1.61 - - -
PHC 14.3 14.1 14.2 14.4 13.2 -200 -1.40% 607,500 8,396,350 294,689 14.52 8.75 - -
PHP 12.2 12.3 12.2 12.3 12.2 +100 +0.82% 39,700 487,200 4,021,608 198.11 9.67 3,000 22,600
PIC 15.4 15.4 15.5 15.5 15 0 0.00% 1,725 26,063 466,790 22.99 10.14 - -
PIV 15.8 17.3 15.8 17.3 15.6 +1,500 +9.49% 2,347,100 39,298,260 299,721 14.76 26.76 - -
PJC 30.1 30.1 30.1 0 0 0 0.00% - - 176,433 8.69 8.21 - -
PLC 25 26 27 27.5 25 +1,000 +4.00% 2,611 67,945 2,100,737 103.48 10.49 300 2,200
PMB 9.7 9.7 9.7 0 0 0 0.00% - - 116,400 5.73 7.69 - -
PMC 72 73.2 73.4 73.4 72 +1,200 +1.67% 2,500 180,680 683,144 33.65 9.13 1,000 -
PMP 17 17 17 17 17 0 0.00% 5,000 85,000 71,400 3.52 5.82 - -
PMS 16.7 16.9 16.5 18.3 16.5 +200 +1.20% 25,600 440,710 121,710 6.00 3.83 - -
POT 22 20.6 21.7 22 20.6 -1,400 -6.36% 10,500 228,710 400,258 19.72 14.93 - -
PPE 14.2 14.1 14.2 14.2 14.1 -100 -0.70% 300 4,240 28,200 1.39 - - -
PPP 12 12 12 0 0 0 0.00% - - 72,000 3.55 11.41 - -
PPS 8.9 8.9 8.9 8.9 8.9 0 0.00% 4,200 37,380 133,500 6.58 7.54 - -
PPY 21.8 21.8 21.8 0 0 0 0.00% - - 179,632 8.85 10.83 - -
PRC 17 17 17 0 0 0 0.00% - - 20,400 1.00 5.79 - -
PSC 13 12 12 12 12 -1,000 -7.69% 135 1,620 86,400 4.26 6.59 - -
PSD 18.1 18.1 18.1 0 0 0 0.00% - - 384,876 18.96 6.37 - -
PSE 10.2 10 10.1 10.1 10 -200 -1.96% 4,100 41,050 125,000 6.16 8.89 - -
PSI 4 4.1 4 4.1 4 +100 +2.50% 1,300 5,310 245,349 12.09 19.54 - -
PSW 9 9 9 0 0 0 0.00% - - 153,000 7.54 9.24 - -
PTD 15 15 15 0 0 0 0.00% - - 48,000 2.36 6.12 - -
PTI 22 22 22 0 0 0 0.00% 70 1,610 1,768,706 87.13 16.35 - -
PTS 6 6 6 6.1 6 0 0.00% 12,410 75,005 33,408 1.65 6.35 - -
PV2 2.5 2.6 2.5 2.6 2.5 +100 +4.00% 62,700 156,770 95,859 4.72 - - -
PVB 16.8 18 16.9 18 16.9 +1,200 +7.14% 906,825 15,713,201 388,800 19.15 21.33 - 2,700
PVC 11.1 11.4 11.3 11.5 11.1 +300 +2.70% 488,817 5,549,577 570,000 28.08 141.91 - -
PVE 7.3 8 7.3 8 7.2 +700 +9.59% 608,099 4,649,267 200,000 9.85 4.89 - 95,050
PVG 7.1 7.3 7.3 7.3 7.3 +200 +2.82% 9,500 69,350 202,355 9.97 18.78 - -
PVI 34.4 34.9 34.6 35 34.5 +500 +1.45% 243,359 8,518,836 7,764,806 382.50 10.94 - -
PVL 3 3 3 3 2.9 0 0.00% 22,600 65,990 150,000 7.39 - 2,000 -
PVS 17.9 18.3 18 18.5 17.8 +400 +2.23% 9,805,426 178,009,801 8,174,618 402.69 9.44 431,200 88,600
PVV 1.5 1.5 1.4 1.5 1.4 0 0.00% 84,810 120,454 45,000 2.22 - - -
PVX 2.2 2.3 2.2 2.3 2.1 +100 +4.55% 1,337,029 3,003,756 919,993 45.32 - 5,000 -
PXA 1.2 1.2 1.3 1.3 1.2 0 0.00% 494,800 632,230 18,000 0.89 - - -
QHD 20 20 20 20 20 0 0.00% 85,500 1,710,000 110,494 5.44 16.48 - -
QNC 3.8 4 4 4 4 +200 +5.26% 1,729,747 6,054,165 100,452 4.95 - - -
QST 12 12 12 0 0 0 0.00% - - 19,440 0.96 7.95 - -
QTC 22.1 22.1 22.1 0 0 0 0.00% - - 59,670 2.94 6.32 - -
RCL 21 21 21 0 0 0 0.00% 302,400 6,652,800 158,736 7.82 15.72 - -
S55 25.8 26 25.8 26 25.5 +200 +0.78% 2,800 71,580 155,749 7.67 3.30 - 100
S74 6.6 6.6 6.6 0 0 0 0.00% - - 42,768 2.11 4.85 - -
S99 5.3 5.2 5.2 5.3 5.1 -100 -1.89% 56,378 291,403 202,016 9.95 - - 30,000
SAF 48.5 48.5 48.5 0 0 0 0.00% 66 3,208 384,030 18.92 12.30 - 66
SAP 8.1 8.1 8.1 0 0 0 0.00% - - 10,425 0.51 - - -
SCI 9.1 9.1 9.1 0 0 0 0.00% - - 91,000 4.48 13.41 - -
SCJ 1.9 1.9 2 2 1.9 0 0.00% 10,340 20,644 37,080 1.83 - - -
SCL 3.3 3.4 3.3 3.4 3.3 +100 +3.03% 2,700 9,030 47,226 2.33 - - -
SD2 5.8 5.7 5.6 5.7 5.6 -100 -1.72% 14,482 81,095 82,214 4.05 - - -
SD4 11.9 11.9 11.9 11.9 11.9 0 0.00% 19,200 228,480 122,570 6.04 4.03 - -
SD5 10.5 10.5 10.4 10.5 10.3 0 0.00% 91,900 955,270 272,998 13.45 6.27 - -
SD6 8.4 8.3 8.3 8.3 8 -100 -1.19% 3,400 27,810 288,604 14.22 6.12 100 -
SD7 3.3 3.4 3 3.4 3 +100 +3.03% 1,100 3,340 36,040 1.78 - 1,000 -
SD9 8.3 8.4 8.2 8.4 8.1 +100 +1.20% 102,440 845,750 287,566 14.17 6.07 - -
SDA 4 3.6 3.7 4 3.6 -400 -10.00% 86,900 315,210 94,342 4.65 - - -
SDC 13.5 13.5 13.5 0 0 0 0.00% - - 35,230 1.74 10.10 - -
SDD 2 2.1 2.1 2.2 2 +100 +5.00% 112,124 227,458 33,615 1.66 - - -
SDE 3 2.7 2.8 2.8 2.7 -300 -10.00% 200 550 4,728 0.23 - - -
SDG 27 27 27 0 0 0 0.00% - - 175,500 8.65 8.87 - -
SDN 34 34 34 0 0 0 0.00% - - 51,619 2.54 7.20 - -
SDP 4 4.1 3.9 4.1 3.6 +100 +2.50% 99,100 364,490 45,569 2.24 1837.39 - -
SDT 8.4 8.4 8.4 8.5 8.4 0 0.00% 4,410 37,154 358,951 17.68 5.56 - -
SDU 15 15 15 15 15 0 0.00% 500 7,500 300,000 14.78 93.58 - 500
SEB 47.1 46.5 47.1 47.1 46.3 -600 -1.27% 1,200 55,660 930,000 45.81 5.78 - -
SED 19.6 20.2 20 20.2 19.6 +600 +3.06% 9,800 192,800 202,000 9.95 5.23 4,000 6,500
SFN 33.4 35 35.8 35.8 35 +1,600 +4.79% 200 7,080 100,245 4.94 9.02 - -
SGC 51 51 51 0 0 0 0.00% - - 364,527 17.96 12.05 - -
SGD 12 12 12 0 0 0 0.00% - - 48,516 2.39 13.05 - -
SGH 39.3 39.3 39.3 0 0 0 0.00% - - 485,909 23.94 40.18 - -
SGO 1.3 1.2 1.3 1.3 1.2 -100 -7.69% 198,600 239,580 24,000 1.18 496.09 - -
SHB 8.3 8.3 8.1 8.4 8.1 0 0.00% 8,348,817 69,286,120 9,289,301 457.60 6.06 700,200 9,500
SHN 9.7 9.7 9.6 9.7 9.6 0 0.00% 849,568 8,187,898 1,140,316 56.17 16.92 - -
SHS 18 18.2 18 18.4 17.9 +200 +1.11% 1,801,090 32,700,586 1,820,000 89.66 6.17 2,400 -
SIC 10.8 10.5 10.8 10.8 10.5 -300 -2.78% 16,400 172,590 167,997 8.28 3.21 - -
SJ1 13.5 14.8 13.5 14.8 13.5 +1,300 +9.63% 7,200 99,790 277,938 13.69 7.78 - -
SJC 13 13 12.4 13.3 12.4 0 0.00% 12,900 164,840 90,152 4.44 - - -
SJE 24 25 25 25 25 +1,000 +4.17% 1,000 25,000 288,828 14.23 7.41 - -
SLS 162 167 162 167 162 +5,000 +3.09% 18,700 3,062,730 1,362,717 67.13 7.54 - -
SMN 9.5 9.5 9.5 0 0 0 0.00% - - 41,848 2.06 4.76 - -
SMT 21.7 22.4 22.3 22.6 20 +700 +3.23% 7,900 163,810 122,470 6.03 11.62 3,500 -
SPI 4 4.3 4 4.3 3.9 +300 +7.50% 405,200 1,675,840 72,305 3.56 8.07 151,500 -
SPP 18.3 16.5 16.5 16.5 16.5 -1,800 -9.84% 100 1,650 279,716 13.78 12.04 - -
SRA 8.7 8.7 8.7 8.7 8.7 0 0.00% 1,200 10,440 17,400 0.86 3.12 - -
SSM 17 17 17 0 0 0 0.00% - - 84,107 4.14 11.43 - -
STC 30.5 30.5 30.5 0 0 0 0.00% - - 172,799 8.51 11.69 - -
STP 4.9 5.3 5.3 5.3 5.3 +400 +8.16% 1,400 7,420 42,517 2.09 - - -
SVN 2.7 2.7 2.7 2.8 2.6 0 0.00% 398,700 1,060,930 56,700 2.79 - - -
TA9 15 15.5 15 15.5 15 +500 +3.33% 7,900 118,850 171,272 8.44 5.49 - -
TAG 33 33.2 33.1 33.5 32.5 +200 +0.61% 3,300 109,490 823,771 40.58 75.53 - -
TBX 9 9 9 0 0 0 0.00% - - 13,593 0.67 20.32 - -
TC6 4.1 4 4 4 3.9 -100 -2.44% 550 2,165 129,984 6.40 24.12 100 -
TCS 4.1 4.1 3.8 4.1 3.8 0 0.00% 211 833 110,072 5.42 18.31 - -
TDN 4.4 4.2 4.2 4.2 4.2 -200 -4.55% 5,110 21,464 123,644 6.09 24.34 - -
TEG 6.1 6.1 6 6.1 6 0 0.00% 52,220 315,890 109,800 5.41 4.19 - -
TET 30 30 30 0 0 0 0.00% - - 171,088 8.43 10.46 - -
TFC 6.1 6.1 6.1 0 0 0 0.00% - - 102,663 5.06 - - -
TH1 5.9 5.9 5.9 0 0 0 0.00% - - 79,881 3.94 - - -
THB 19.3 19.3 19.3 19.3 19.3 0 0.00% 42,400 818,320 220,494 10.86 17.55 42,400 -
THS 9.4 9.4 9.4 0 0 0 0.00% - - 25,380 1.25 6.38 - -
THT 6.3 6.4 6.2 6.4 6.2 +100 +1.59% 1,600 9,940 157,242 7.75 6.38 100 -
TIG 3.7 3.8 3.7 3.8 3.7 +100 +2.70% 69,550 258,945 293,524 14.46 15.21 - -
TJC 7.4 6.7 6.7 6.7 6.7 -700 -9.46% 600 4,020 57,620 2.84 167.80 - -
TKC 27.2 27.3 26 27.3 26 +100 +0.37% 1,120 29,272 292,990 14.43 10.71 - -
TKU 11 11 11 0 0 0 0.00% - - 330,391 16.28 3.63 - -
TMB 9.6 9.6 9.6 0 0 0 0.00% - - 96,000 4.73 13.24 - -
TMC 12.3 12.3 12.3 12.3 12.3 0 0.00% 2,000 24,600 152,520 7.51 7.27 - -
TMX 8.9 8.2 8.2 8.2 8.2 -700 -7.87% 100 820 49,200 2.42 7.25 - 100
TNG 12.7 13.4 12.6 13.4 12.6 +700 +5.51% 469,380 6,198,295 550,972 27.14 4.62 1,700 -
TPH 6.5 6.5 6.5 0 0 0 0.00% - - 12,331 0.61 10.24 - -
TPP 13.7 13.7 13.7 0 0 0 0.00% - - 136,971 6.75 27.36 - -
TSB 9.1 9.1 9.1 0 0 0 0.00% - - 61,384 3.02 17.06 - -
TST 5.1 5.1 5.1 0 0 0 0.00% - - 24,480 1.21 5.37 - -
TTB 10.8 11 10.7 11 10.7 +200 +1.85% 447,800 4,854,010 468,270 23.07 15.70 - -
TTC 18.6 18.6 18.6 0 0 0 0.00% - - 110,494 5.44 5.96 - -
TTH 6.2 6.4 6.2 6.4 6 +200 +3.23% 90,800 550,600 191,360 9.43 3.59 - -
TTT 54.2 54.3 55.5 55.5 54.3 +100 +0.18% 5,500 304,070 248,162 12.22 3.65 1,000 -
TTZ 3.4 3.3 3.2 3.4 3.2 -100 -2.94% 191,100 628,600 23,100 1.14 15.93 - -
TV2 146 147.9 141 147.9 141 +1,900 +1.30% 10,400 1,500,810 867,207 42.72 4.94 - -
TV3 28.2 28.2 28.2 0 0 0 0.00% - - 137,289 6.76 10.10 - -
TV4 13.9 13.4 13.4 13.4 13.4 -500 -3.60% 1,000 13,400 194,775 9.59 7.66 - -
TVC 8.2 8.2 8.3 8.3 8 0 0.00% 88,300 720,320 328,177 16.17 10.97 - -
TVD 5 5.1 5.1 5.1 5.1 +100 +2.00% 200 1,020 229,311 11.30 7.87 - -
TXM 9.5 9.3 9.3 9.3 9.3 -200 -2.11% 1,000 9,300 65,100 3.21 7.71 1,000 -
UNI 4.8 4.7 4.5 4.7 4.4 -100 -2.08% 3,201 14,965 71,985 3.55 332.71 2,000 -
V12 15 15 15 15 15 0 0.00% 2,500 37,500 87,270 4.30 9.95 - -
V21 14.5 14.5 14.5 0 0 0 0.00% - - 173,997 8.57 10.34 - -
VAT 3.4 3.4 3.4 3.4 3.3 0 0.00% 38,120 128,857 14,048 0.69 - - -
VBC 26.9 26.6 26.5 26.6 26 -300 -1.12% 1,720 45,302 199,499 9.83 4.62 - -
VC1 14.5 14.5 14.5 0 0 0 0.00% - - 174,000 8.57 7.58 - -
VC2 15 15.8 15.8 15.8 15.8 +800 +5.33% 100 1,580 237,000 11.67 11.69 - -
VC3 17.8 17.7 17.8 17.8 17.5 -100 -0.56% 839,709 14,787,418 502,316 24.74 5.79 - -
VC6 7.2 7.2 7.2 0 0 0 0.00% - - 57,600 2.84 10.31 - -
VC7 18.4 18.2 18.5 18.5 18.2 -200 -1.09% 25,400 466,810 200,194 9.86 9.41 - -
VC9 14 14 14 14 14 0 0.00% 11,400 159,600 163,733 8.07 10.55 - -
VCC 12.7 12.5 12.5 12.8 12.5 -200 -1.57% 27,500 347,650 150,000 7.39 6 - 5,600
VCG 26.5 26.7 26.6 26.9 26.2 +200 +0.75% 2,022,694 53,606,807 11,793,675 580.97 18.41 7,250 4,900
VCM 15.5 15.5 15.5 0 0 0 0.00% - - 46,500 2.29 5.65 - -
VCR 3.4 3.4 3.4 0 0 0 0.00% 70 221 119,816 5.90 - - -
VCS 227 227 227 229 226 0 0.00% 27,925 6,348,004 18,160,000 894.58 13.99 300 -
VDL 29 29 29 0 0 0 0.00% 10 262 425,057 20.94 20.89 - -
VE1 8.8 9.6 9.2 9.6 9.1 +800 +9.09% 5,900 54,670 28,140 1.39 - - 400
VE2 10.5 10.5 10.5 0 0 0 0.00% - - 22,030 1.09 14.04 - -
VE3 12 12 12 0 0 0 0.00% - - 15,837 0.78 6.62 - -
VE4 11 11 11 0 0 0 0.00% - - 11,308 0.56 4.16 - -
VE8 12.9 12.3 11.7 12.3 11.7 -600 -4.65% 5,600 66,080 22,140 1.09 7.87 100 -
VE9 4.7 4.7 4.6 4.7 4.6 0 0.00% 41,600 192,700 58,861 2.90 0.73 - -
VGC 25.1 25.7 25.2 25.7 24.7 +600 +2.39% 1,828,240 46,236,559 10,973,900 540.59 12.16 286,300 737,200
VGP 25.8 25.8 25.8 0 0 0 0.00% - - 201,909 9.95 18.91 - -
VGS 9.1 9.2 9 9.2 8.9 +100 +1.10% 207,905 1,882,095 345,917 17.04 4.85 - -
VHL 55 60 55 60 53.1 +5,000 +9.09% 5,300 305,110 1,500,000 73.89 7.75 4,400 -
VIE 9 9.9 9.9 9.9 9.9 +900 +10.00% 7,600 75,240 15,456 0.76 - - -
VIG 2.3 2.2 2.3 2.3 2.1 -100 -4.35% 402,900 914,920 75,093 3.70 - - -
VIT 17.4 17.1 17.1 17.4 16.9 -300 -1.72% 13,100 223,300 333,444 16.43 4.56 - -
VIX 9.2 9.8 9.2 9.8 9 +600 +6.52% 1,552,117 14,678,630 721,325 35.53 10.55 - 57,700
VKC 6.3 6.7 6.9 6.9 6.6 +400 +6.35% 237,178 1,595,887 134,000 6.60 6.91 - -
VLA 12.7 12 12 12 12 -700 -5.51% 500 6,000 12,960 0.64 8.22 - -
VMC 52.1 51.5 52 52 50.1 -600 -1.15% 3,610 185,100 515,000 25.37 19.70 10 -
VMI 4.5 4.4 4.3 4.5 4.3 -100 -2.22% 21,000 91,650 48,180 2.37 4.24 - -
VMS 7.8 7.8 7.8 7.8 7.8 0 0.00% 400 3,120 70,200 3.46 6.97 - -
VNC 40 40 40 0 0 0 0.00% - - 419,982 20.69 13.26 - -
VNF 51 51 51 0 0 0 0.00% - - 284,810 14.03 5.65 - -
VNR 23 22.9 22.9 22.9 22.9 -100 -0.43% 110 2,540 3,001,639 147.86 10.88 - -
VNT 29 29 29 0 0 0 0.00% - - 247,367 12.19 23.07 - -
VSA 19.1 19 19 19 19 -100 -0.52% 400 7,600 243,485 11.99 5.73 - -
VSM 10.8 10 10 10 10 -800 -7.41% 100 1,000 30,500 1.50 7.65 - 100
VTC 9.5 8.9 9.3 9.3 8.6 -600 -6.32% 12,636 110,019 40,309 1.99 5.90 10,610 -
VTH 10.6 10.2 11.5 11.6 10.2 -400 -3.77% 4,000 46,240 51,000 2.51 8.04 - -
VTJ 7.9 8 7.9 8 7.9 +100 +1.27% 25,000 198,350 91,200 4.49 6.36 - -
VTL 15 15 15 0 0 0 0.00% - - 60,750 2.99 12.49 - -
VTS 15.1 15.1 15.1 0 0 0 0.00% - - 30,200 1.49 23.04 - -
VTV 16 16 16 16.1 15.9 0 0.00% 29,437 470,994 499,197 24.59 3.90 - -
VXB 15 14 13.5 14 13.5 -1,000 -6.67% 1,200 16,750 56,686 2.79 9.38 - -
WCS 167.1 167.1 167.1 0 0 0 0.00% - - 417,750 20.58 7 - -
WSS 3.9 4.1 3.8 4.1 3.8 +200 +5.13% 13,600 54,220 206,230 10.16 - - -
合計 217,878,226 10,732.92 1,734,870 1,519,818

※取引値の単位は1000VNDです。
※通貨単位VNDはベトナムドンです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価(前日終値)が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます(公式発表が遅れて表示されない場合もあります)。